Harbor Active Small Cap Growth ETF (SGRW)
NYSEARCA: SGRW · Real-Time Price · USD
25.59
-0.11 (-0.44%)
Sep 4, 2026, 4:00 PM EDT - Market closed
SGRW Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 25.56 | 25.59 | 25.56 | 25.59 | 25.59 | -0.45% | 153 |
| Sep 3, 2026 | 25.70 | 25.70 | 25.70 | 25.70 | 25.70 | 0.67% | 609 |
| Sep 2, 2026 | 25.48 | 25.55 | 25.48 | 25.53 | 25.53 | 1.01% | 1,998 |
| Sep 1, 2026 | 25.40 | 25.40 | 25.28 | 25.28 | 25.27 | -2.02% | 1,537 |
| Aug 31, 2026 | 25.80 | 25.80 | 25.80 | 25.80 | 25.80 | -0.91% | 237 |
| Aug 28, 2026 | 26.06 | 26.06 | 26.03 | 26.03 | 26.03 | -2.07% | 596 |
| Aug 27, 2026 | 26.51 | 26.59 | 26.51 | 26.58 | 26.58 | 0.72% | 1,198 |
| Aug 26, 2026 | 26.40 | 26.40 | 26.40 | 26.40 | 26.40 | 0.42% | 210 |
| Aug 25, 2026 | 26.23 | 26.29 | 26.23 | 26.29 | 26.29 | 0.50% | 411 |
| Aug 24, 2026 | 26.24 | 26.24 | 26.16 | 26.16 | 26.16 | -1.24% | 3,485 |
| Aug 21, 2026 | 26.46 | 26.48 | 26.46 | 26.48 | 26.48 | 1.31% | 547 |
| Aug 20, 2026 | 26.14 | 26.14 | 26.08 | 26.14 | 26.14 | -1.51% | 2,879 |
| Aug 19, 2026 | 26.54 | 26.54 | 26.54 | 26.54 | 26.54 | 0.32% | 370 |
| Aug 18, 2026 | 26.62 | 26.62 | 26.46 | 26.46 | 26.46 | -1.75% | 1,153 |
| Aug 17, 2026 | 26.97 | 26.97 | 26.90 | 26.93 | 26.93 | -0.45% | 622 |
| Aug 14, 2026 | 26.86 | 27.05 | 26.86 | 27.05 | 27.05 | 0.79% | 1,597 |
| Aug 13, 2026 | 26.76 | 26.86 | 26.60 | 26.84 | 26.84 | 0.63% | 5,117 |
| Aug 12, 2026 | 26.74 | 26.74 | 26.67 | 26.67 | 26.67 | 0.84% | 1,542 |
| Aug 11, 2026 | 26.40 | 26.62 | 26.40 | 26.45 | 26.45 | 0.44% | 7,619 |
| Aug 10, 2026 | 26.57 | 26.57 | 26.33 | 26.33 | 26.33 | -0.53% | 555 |
| Aug 7, 2026 | 26.45 | 26.47 | 26.45 | 26.47 | 26.47 | 1.70% | 528 |
| Aug 6, 2026 | 26.16 | 26.16 | 25.97 | 26.03 | 26.03 | -0.29% | 1,392 |
| Aug 5, 2026 | 26.10 | 26.11 | 26.03 | 26.11 | 26.11 | 0.82% | 839 |
| Aug 4, 2026 | 25.47 | 25.97 | 25.47 | 25.89 | 25.89 | 3.49% | 2,167 |
| Aug 3, 2026 | 24.90 | 25.02 | 24.90 | 25.02 | 25.02 | 2.82% | 536 |
| Jul 31, 2026 | 24.37 | 24.37 | 24.33 | 24.33 | 24.33 | -0.21% | 1,214 |
| Jul 30, 2026 | 24.02 | 24.39 | 24.00 | 24.39 | 24.39 | 2.84% | 1,495 |
| Jul 29, 2026 | 24.17 | 24.17 | 23.71 | 23.71 | 23.71 | -2.19% | 1,301 |
| Jul 28, 2026 | 24.32 | 24.56 | 24.23 | 24.24 | 24.24 | -0.14% | 2,725 |
| Jul 27, 2026 | 24.26 | 24.27 | 24.26 | 24.27 | 24.27 | 1.17% | 207 |
| Jul 24, 2026 | 24.20 | 24.20 | 23.99 | 23.99 | 23.99 | -0.98% | 912 |
| Jul 23, 2026 | 24.21 | 24.23 | 24.21 | 24.23 | 24.23 | -1.01% | 910,617 |
| Jul 22, 2026 | 24.57 | 24.57 | 24.48 | 24.48 | 24.48 | -1.69% | 2,778 |
| Jul 21, 2026 | 24.83 | 24.90 | 24.72 | 24.90 | 24.90 | 1.89% | 1,529 |
| Jul 20, 2026 | 24.63 | 24.63 | 24.44 | 24.44 | 24.44 | -1.32% | 271 |
| Jul 17, 2026 | 24.77 | 24.77 | 24.77 | 24.77 | 24.76 | -0.37% | 47 |
| Jul 16, 2026 | 24.86 | 24.86 | 24.86 | 24.86 | 24.86 | -1.51% | 140 |
| Jul 15, 2026 | 25.63 | 25.63 | 25.15 | 25.24 | 25.24 | -0.59% | 959 |
| Jul 14, 2026 | 25.20 | 25.45 | 25.20 | 25.39 | 25.39 | 0.82% | 706 |
| Jul 13, 2026 | 25.18 | 25.18 | 25.18 | 25.18 | 25.18 | -2.31% | 527 |
| Jul 10, 2026 | 25.68 | 25.78 | 25.68 | 25.78 | 25.78 | -1.20% | 823 |
| Jul 9, 2026 | 25.82 | 26.14 | 25.82 | 26.09 | 26.09 | 2.48% | 2,363 |
| Jul 8, 2026 | 25.36 | 25.46 | 25.20 | 25.46 | 25.46 | -0.47% | 9,656 |
| Jul 7, 2026 | 25.89 | 25.89 | 25.58 | 25.58 | 25.58 | -1.75% | 2,705 |
| Jul 6, 2026 | 26.19 | 26.28 | 26.04 | 26.04 | 26.04 | 0.61% | 2,353 |
| Jul 2, 2026 | 26.37 | 26.37 | 25.73 | 25.88 | 25.88 | -1.94% | 4,793 |
| Jul 1, 2026 | 26.52 | 26.70 | 26.39 | 26.39 | 26.39 | -0.67% | 1,547 |
| Jun 30, 2026 | 26.09 | 26.58 | 26.09 | 26.57 | 26.57 | 2.17% | 1,610 |
| Jun 29, 2026 | 25.56 | 26.00 | 25.56 | 26.00 | 26.00 | 2.01% | 9,110 |
| Jun 26, 2026 | 25.22 | 25.49 | 25.22 | 25.49 | 25.49 | 1.23% | 2,340 |